SpareBank 1 Østlandet historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	190.00	195.42	189.80	193.40	181.27	122,552
2025-08-06	190.78	191.30	187.50	189.12	177.26	41,090
2025-08-05	194.14	194.46	190.76	190.78	178.81	48,824
2025-08-04	191.00	195.30	191.00	195.30	183.05	39,093
2025-08-01	193.46	193.46	191.38	191.54	179.52	19,176
2025-07-31	192.78	193.94	192.16	192.82	180.72	35,401
2025-07-30	193.00	194.16	192.02	192.82	180.72	25,604
2025-07-29	191.04	193.04	191.04	192.60	180.52	18,076
2025-07-28	192.20	193.72	191.02	191.40	179.39	23,140
2025-07-25	192.04	193.86	191.28	193.30	181.17	24,362
2025-07-24	191.00	192.70	191.00	192.34	180.27	16,582
2025-07-23	189.00	190.84	189.00	190.52	178.57	15,555
2025-07-22	189.28	191.20	189.02	189.02	177.16	15,870
2025-07-21	190.00	190.00	187.50	188.60	176.77	16,310
2025-07-18	191.40	191.40	187.40	189.24	177.37	29,275
2025-07-17	191.18	191.36	189.38	190.82	178.85	25,090
2025-07-16	188.10	191.70	188.10	191.08	179.09	41,826
2025-07-15	189.98	190.00	187.76	188.88	177.03	35,585
2025-07-14	188.00	190.78	186.94	190.50	178.55	26,574
2025-07-11	190.30	190.30	186.22	186.46	174.76	56,090
2025-07-10	190.00	191.70	189.54	190.64	178.68	31,677
2025-07-09	191.50	192.00	189.76	189.76	177.86	79,775
2025-07-08	188.30	191.92	188.30	191.92	179.88	29,090
2025-07-07	187.96	189.50	187.60	189.28	177.41	29,443
2025-07-04	187.70	188.00	187.20	188.00	176.21	22,452
2025-07-03	187.80	188.90	187.58	188.90	177.05	55,043
2025-07-02	187.70	188.00	186.60	187.58	175.81	54,117
2025-07-01	194.00	194.36	187.60	187.72	175.94	58,100
2025-06-30	190.60	196.00	190.60	194.64	182.43	52,326
2025-06-27	192.00	192.00	190.02	190.30	178.36	39,059
2025-06-26	189.90	191.90	189.88	190.96	178.98	18,800
2025-06-25	189.80	190.50	188.70	190.16	178.23	31,995
2025-06-24	190.10	191.00	188.90	188.90	177.05	33,640
2025-06-23	189.10	190.14	186.40	189.40	177.52	56,257
2025-06-20	185.60	188.66	185.58	188.20	176.39	57,998
2025-06-19	188.30	188.60	185.66	185.68	174.03	54,294
2025-06-18	186.50	188.56	184.96	188.06	176.26	43,024
2025-06-17	188.50	188.50	185.40	185.40	173.77	40,352
2025-06-16	184.64	189.44	184.64	188.58	176.75	60,179
2025-06-13	185.00	185.38	183.20	184.62	173.04	21,985
2025-06-12	185.80	185.84	183.84	185.00	173.39	24,288
2025-06-11	186.00	186.80	184.90	184.94	173.34	21,495
2025-06-10	187.00	188.04	184.32	186.00	174.33	79,087
2025-06-06	185.00	187.40	185.00	186.82	175.10	35,679
2025-06-05	188.00	188.00	185.06	185.08	173.47	19,738
2025-06-04	185.00	188.00	182.92	187.18	175.44	62,424
2025-06-03	183.90	185.20	182.70	184.40	172.83	46,958
2025-06-02	183.60	183.84	182.36	183.24	171.75	34,360
2025-05-30	180.90	184.00	180.38	183.10	171.61	61,199
2025-05-28	182.00	182.48	180.18	180.40	169.08	74,476
2025-05-27	183.28	183.28	180.32	182.06	170.64	35,409
2025-05-26	181.90	184.00	180.64	183.08	171.60	30,884
2025-05-23	182.96	184.72	179.12	181.56	170.17	73,988
2025-05-22	187.78	187.78	183.48	183.60	172.08	34,515
2025-05-21	183.70	187.78	183.50	187.78	176.00	39,335
2025-05-20	184.00	184.00	182.72	183.70	172.18	21,443
2025-05-19	180.00	183.30	180.00	183.30	171.80	53,541
2025-05-16	178.20	180.90	178.00	180.90	169.55	41,852
2025-05-15	177.28	178.54	177.22	178.44	167.25	43,376
2025-05-14	176.20	178.20	176.12	177.28	166.16	44,283

← NewerPage 6 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	12.7000 NOK
2025-03-28	10.3000 NOK
2024-03-22	7.8000 NOK
2023-03-31	6.8000 NOK
2022-03-30	6.0000 NOK
2021-11-02	3.0400 NOK
2021-03-26	1.7500 NOK
2020-03-27	4.5800 NOK
2019-03-29	4.1200 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.